The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
334.43+3.49 (+1.05%)
At close: 4:00PM EST
339.96 +5.53 (1.65%)
After hours: 4:50PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210305C00185000 | 2021-02-26 10:12AM EST | 185.00 | 136.00 | 147.40 | 151.50 | 0.00 | - | 1 | 0 | 218.75% |
| GS210305C00190000 | 2021-02-26 10:12AM EST | 190.00 | 131.00 | 142.30 | 146.50 | 0.00 | - | 2 | 0 | 390.72% |
| GS210305C00200000 | 2021-02-01 9:31AM EST | 200.00 | 73.45 | 137.40 | 140.30 | 0.00 | - | - | 0 | 431.74% |
| GS210305C00205000 | 2021-02-26 2:31PM EST | 205.00 | 115.62 | 127.00 | 131.50 | 0.00 | - | 25 | 0 | 345.75% |
| GS210305C00210000 | 2021-02-26 2:29PM EST | 210.00 | 110.82 | 122.00 | 126.50 | 0.00 | - | 3 | 0 | 331.45% |
| GS210305C00225000 | 2021-01-25 1:32PM EST | 225.00 | 58.15 | 103.60 | 108.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS210305C00230000 | 2021-02-26 2:30PM EST | 230.00 | 90.85 | 102.25 | 106.50 | 0.00 | - | 2 | 0 | 276.90% |
| GS210305C00235000 | 2021-02-26 2:30PM EST | 235.00 | 85.79 | 97.30 | 101.50 | 0.00 | - | 2 | 1 | 263.87% |
| GS210305C00240000 | 2021-02-26 2:17PM EST | 240.00 | 81.30 | 92.85 | 96.50 | 0.00 | - | 15 | 0 | 170.12% |
| GS210305C00245000 | 2021-02-09 2:34PM EST | 245.00 | 55.80 | 87.30 | 91.95 | 0.00 | - | - | 0 | 155.66% |
| GS210305C00250000 | 2021-02-26 2:30PM EST | 250.00 | 70.83 | 82.40 | 86.80 | 0.00 | - | 5 | 1 | 143.95% |
| GS210305C00255000 | 2021-02-16 12:12AM EST | 255.00 | 50.45 | 77.20 | 82.00 | 0.00 | - | - | 0 | 135.35% |
| GS210305C00260000 | 2021-02-26 2:30PM EST | 260.00 | 60.74 | 72.20 | 77.00 | 0.00 | - | 2 | 0 | 126.76% |
| GS210305C00265000 | 2021-02-26 2:31PM EST | 265.00 | 55.60 | 67.45 | 71.85 | 0.00 | - | 11 | 0 | 122.85% |
| GS210305C00267500 | 2021-02-08 12:50PM EST | 267.50 | 33.50 | 64.50 | 69.30 | 0.00 | - | 1 | 0 | 190.26% |
| GS210305C00270000 | 2021-02-26 2:17PM EST | 270.00 | 51.65 | 62.40 | 66.80 | 0.00 | - | 19 | 0 | 109.96% |
| GS210305C00272500 | 2021-02-26 2:17PM EST | 272.50 | 48.85 | 59.50 | 64.30 | 0.00 | - | 15 | 0 | 178.13% |
| GS210305C00275000 | 2021-02-26 1:49PM EST | 275.00 | 62.67 | 57.40 | 61.80 | +16.17 | +34.77% | 1 | 1 | 101.76% |
| GS210305C00277500 | 2021-02-26 2:41PM EST | 277.50 | 43.56 | 54.70 | 59.30 | 0.00 | - | 31 | 0 | 86.72% |
| GS210305C00280000 | 2021-03-01 12:04PM EST | 280.00 | 46.70 | 52.20 | 57.00 | 0.00 | - | 2 | 2 | 93.55% |
| GS210305C00282500 | 2021-02-26 3:21PM EST | 282.50 | 39.89 | 49.80 | 54.50 | 0.00 | - | 37 | 0 | 93.07% |
| GS210305C00285000 | 2021-03-01 2:47PM EST | 285.00 | 51.00 | 48.05 | 51.50 | +3.95 | +8.40% | 2 | 13 | 95.80% |
| GS210305C00287500 | 2021-02-26 3:21PM EST | 287.50 | 34.87 | 45.20 | 49.35 | 0.00 | - | 42 | 0 | 91.41% |
| GS210305C00290000 | 2021-02-26 2:30PM EST | 290.00 | 37.09 | 42.75 | 46.95 | 0.00 | - | 1 | 1 | 90.23% |
| GS210305C00292500 | 2021-02-26 2:36PM EST | 292.50 | 40.55 | 39.75 | 44.20 | 0.00 | - | 1 | 2 | 61.13% |
| GS210305C00295000 | 2021-02-26 3:33PM EST | 295.00 | 26.70 | 37.20 | 41.70 | 0.00 | - | 61 | 1 | 52.34% |
| GS210305C00297500 | 2021-02-26 2:17PM EST | 297.50 | 22.90 | 34.65 | 39.00 | 0.00 | - | 20 | 0 | 113.55% |
| GS210305C00300000 | 2021-03-03 10:49AM EST | 300.00 | 39.10 | 33.10 | 36.50 | +6.30 | +19.21% | 5 | 16 | 70.51% |
| GS210305C00302500 | 2021-02-23 9:49AM EST | 302.50 | 26.95 | 30.75 | 34.00 | 0.00 | - | 1 | 22 | 68.56% |
| GS210305C00305000 | 2021-03-03 1:09PM EST | 305.00 | 33.56 | 28.00 | 32.00 | +5.83 | +21.02% | 1 | 66 | 67.63% |
| GS210305C00307500 | 2021-03-03 3:20PM EST | 307.50 | 29.10 | 25.60 | 29.00 | +8.45 | +40.92% | 2 | 61 | 57.23% |
| GS210305C00310000 | 2021-03-03 10:49AM EST | 310.00 | 28.75 | 23.75 | 26.20 | +8.28 | +40.45% | 1 | 172 | 57.52% |
| GS210305C00312500 | 2021-03-01 11:25AM EST | 312.50 | 16.60 | 19.95 | 24.50 | 0.00 | - | 1 | 54 | 84.72% |
| GS210305C00315000 | 2021-03-03 2:47PM EST | 315.00 | 20.13 | 18.75 | 21.40 | -1.17 | -5.49% | 66 | 326 | 50.07% |
| GS210305C00317500 | 2021-03-03 3:03PM EST | 317.50 | 19.30 | 16.40 | 18.90 | +4.74 | +32.55% | 16 | 65 | 64.70% |
| GS210305C00320000 | 2021-03-03 3:03PM EST | 320.00 | 14.83 | 14.10 | 16.10 | +2.97 | +25.04% | 47 | 758 | 54.81% |
| GS210305C00322500 | 2021-03-03 3:28PM EST | 322.50 | 14.00 | 12.10 | 13.75 | +3.69 | +35.79% | 31 | 142 | 50.40% |
| GS210305C00325000 | 2021-03-03 2:41PM EST | 325.00 | 10.43 | 9.25 | 11.00 | +2.70 | +34.93% | 46 | 361 | 41.19% |
| GS210305C00327500 | 2021-03-03 3:46PM EST | 327.50 | 9.67 | 7.60 | 8.60 | +3.92 | +68.17% | 77 | 727 | 35.67% |
| GS210305C00330000 | 2021-03-03 3:46PM EST | 330.00 | 7.62 | 6.10 | 6.40 | +3.18 | +71.62% | 166 | 799 | 31.45% |
| GS210305C00332500 | 2021-03-03 3:43PM EST | 332.50 | 4.86 | 4.45 | 4.90 | +1.81 | +59.34% | 143 | 336 | 32.00% |
| GS210305C00335000 | 2021-03-03 3:32PM EST | 335.00 | 3.50 | 3.10 | 3.70 | +1.42 | +68.27% | 1,250 | 1,596 | 32.86% |
| GS210305C00337500 | 2021-03-03 3:58PM EST | 337.50 | 2.49 | 2.14 | 2.59 | +0.99 | +66.00% | 436 | 336 | 32.40% |
| GS210305C00340000 | 2021-03-03 3:59PM EST | 340.00 | 1.58 | 1.48 | 1.80 | +0.50 | +46.30% | 2,805 | 687 | 32.64% |
| GS210305C00342500 | 2021-03-03 3:21PM EST | 342.50 | 1.71 | 1.04 | 1.34 | +0.83 | +94.32% | 400 | 124 | 34.29% |
| GS210305C00345000 | 2021-03-03 3:49PM EST | 345.00 | 0.81 | 0.74 | 0.99 | +0.29 | +55.77% | 465 | 447 | 35.77% |
| GS210305C00347500 | 2021-03-03 3:37PM EST | 347.50 | 0.62 | 0.36 | 0.76 | +0.23 | +58.97% | 120 | 249 | 37.60% |
| GS210305C00350000 | 2021-03-03 3:22PM EST | 350.00 | 0.67 | 0.25 | 0.57 | +0.27 | +67.50% | 411 | 209 | 39.06% |
| GS210305C00352500 | 2021-03-03 3:08PM EST | 352.50 | 0.51 | 0.06 | 0.48 | +0.19 | +59.38% | 18 | 29 | 41.60% |
| GS210305C00355000 | 2021-03-03 2:50PM EST | 355.00 | 0.33 | 0.04 | 0.43 | +0.13 | +65.00% | 256 | 277 | 44.58% |
| GS210305C00360000 | 2021-03-03 2:59PM EST | 360.00 | 0.22 | 0.03 | 0.26 | +0.08 | +57.14% | 154 | 26 | 47.27% |
| GS210305C00365000 | 2021-03-03 3:08PM EST | 365.00 | 0.16 | 0.02 | 0.23 | +0.10 | +166.67% | 17 | 1,677 | 53.13% |
| GS210305C00370000 | 2021-03-02 9:56AM EST | 370.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 60.64% |
| GS210305C00375000 | 2021-02-26 9:30AM EST | 375.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 1 | 20 | 67.77% |
| GS210305C00380000 | 2021-03-02 10:43AM EST | 380.00 | 0.08 | 0.00 | 2.16 | 0.00 | - | 4 | 26 | 98.29% |
| GS210305C00420000 | 2021-02-09 2:07PM EST | 420.00 | 0.04 | - | 0.88 | 0.00 | - | - | 1 | 146.68% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210305P00200000 | 2021-02-03 9:58AM EST | 200.00 | 0.44 | 0.00 | 0.08 | 0.00 | - | - | 1 | 204.69% |
| GS210305P00205000 | 2021-03-01 9:39AM EST | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 178.13% |
| GS210305P00210000 | 2021-02-23 3:33PM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 165.63% |
| GS210305P00215000 | 2021-03-01 11:21AM EST | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 98 | 99 | 170.31% |
| GS210305P00220000 | 2021-03-01 11:22AM EST | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 83 | 161.72% |
| GS210305P00230000 | 2021-02-16 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 139.06% |
| GS210305P00235000 | 2021-02-16 11:08AM EST | 235.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 11 | 169.53% |
| GS210305P00240000 | 2021-02-23 3:33PM EST | 240.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 10 | 49 | 145.31% |
| GS210305P00245000 | 2021-02-25 9:30AM EST | 245.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 48 | 135.94% |
| GS210305P00250000 | 2021-03-02 10:23AM EST | 250.00 | 0.37 | 0.00 | 0.27 | 0.00 | - | 1 | 50 | 139.84% |
| GS210305P00252500 | 2021-02-03 3:23PM EST | 252.50 | 1.45 | 0.00 | 0.39 | 0.00 | - | - | 5 | 142.38% |
| GS210305P00255000 | 2021-03-02 2:41PM EST | 255.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 24 | 117.97% |
| GS210305P00257500 | 2021-02-25 9:31AM EST | 257.50 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 9 | 124.41% |
| GS210305P00260000 | 2021-02-26 3:59PM EST | 260.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 101.56% |
| GS210305P00262500 | 2021-02-10 9:41AM EST | 262.50 | 1.05 | 0.00 | 0.46 | 0.00 | - | 12 | 62 | 127.93% |
| GS210305P00265000 | 2021-03-02 10:20AM EST | 265.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 14 | 57 | 117.38% |
| GS210305P00267500 | 2021-02-24 10:16AM EST | 267.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 3 | 50 | 99.80% |
| GS210305P00270000 | 2021-03-03 2:48PM EST | 270.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 14 | 45 | 85.16% |
| GS210305P00272500 | 2021-02-26 3:31PM EST | 272.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 77 | 90.63% |
| GS210305P00275000 | 2021-03-03 10:33AM EST | 275.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 2 | 103 | 80.47% |
| GS210305P00277500 | 2021-03-01 10:17AM EST | 277.50 | 0.15 | 0.00 | 0.24 | 0.00 | - | 8 | 31 | 92.97% |
| GS210305P00280000 | 2021-03-03 9:30AM EST | 280.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 139 | 82.03% |
| GS210305P00282500 | 2021-03-01 10:17AM EST | 282.50 | 0.15 | 0.00 | 0.11 | 0.00 | - | 12 | 71 | 76.95% |
| GS210305P00285000 | 2021-03-02 12:34PM EST | 285.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 12 | 580 | 68.36% |
| GS210305P00287500 | 2021-02-25 2:50PM EST | 287.50 | 0.05 | 0.01 | 0.10 | -0.15 | -75.00% | 7 | 162 | 69.92% |
| GS210305P00290000 | 2021-03-03 10:24AM EST | 290.00 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 11 | 619 | 63.67% |
| GS210305P00292500 | 2021-03-03 9:30AM EST | 292.50 | 0.04 | 0.00 | 0.08 | -0.05 | -55.56% | 3 | 69 | 60.16% |
| GS210305P00295000 | 2021-03-02 12:10PM EST | 295.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 11 | 170 | 66.21% |
| GS210305P00297500 | 2021-03-02 11:09AM EST | 297.50 | 0.08 | 0.02 | 0.11 | 0.00 | - | 7 | 375 | 56.84% |
| GS210305P00300000 | 2021-03-02 2:25PM EST | 300.00 | 0.10 | 0.05 | 0.11 | -0.03 | -23.08% | 12 | 456 | 54.88% |
| GS210305P00302500 | 2021-03-03 3:28PM EST | 302.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 10 | 362 | 52.83% |
| GS210305P00305000 | 2021-03-03 2:42PM EST | 305.00 | 0.15 | 0.10 | 0.21 | -0.12 | -44.44% | 16 | 288 | 52.64% |
| GS210305P00307500 | 2021-03-03 3:28PM EST | 307.50 | 0.11 | 0.09 | 0.19 | -0.12 | -52.17% | 272 | 356 | 50.39% |
| GS210305P00310000 | 2021-03-03 2:38PM EST | 310.00 | 0.17 | 0.02 | 0.19 | -0.06 | -26.09% | 267 | 874 | 46.29% |
| GS210305P00312500 | 2021-03-03 2:35PM EST | 312.50 | 0.21 | 0.14 | 0.24 | -0.04 | -16.00% | 12 | 764 | 44.14% |
| GS210305P00315000 | 2021-03-03 3:57PM EST | 315.00 | 0.28 | 0.23 | 0.35 | -0.14 | -33.33% | 142 | 539 | 43.21% |
| GS210305P00317500 | 2021-03-03 3:58PM EST | 317.50 | 0.36 | 0.31 | 0.41 | -0.13 | -26.53% | 242 | 307 | 40.19% |
| GS210305P00320000 | 2021-03-03 3:34PM EST | 320.00 | 0.38 | 0.43 | 0.61 | -0.36 | -48.65% | 332 | 745 | 39.40% |
| GS210305P00322500 | 2021-03-03 2:48PM EST | 322.50 | 0.62 | 0.59 | 0.81 | -0.41 | -39.81% | 455 | 318 | 37.43% |
| GS210305P00325000 | 2021-03-03 3:56PM EST | 325.00 | 0.95 | 0.67 | 1.10 | -0.58 | -37.91% | 700 | 607 | 35.65% |
| GS210305P00327500 | 2021-03-03 3:59PM EST | 327.50 | 1.31 | 1.24 | 1.50 | -0.92 | -41.26% | 1,087 | 737 | 33.91% |
| GS210305P00330000 | 2021-03-03 3:59PM EST | 330.00 | 2.05 | 1.91 | 2.30 | -1.25 | -37.88% | 811 | 578 | 34.50% |
| GS210305P00332500 | 2021-03-03 3:59PM EST | 332.50 | 2.70 | 2.73 | 3.05 | -1.50 | -35.71% | 314 | 466 | 32.67% |
| GS210305P00335000 | 2021-03-03 3:58PM EST | 335.00 | 3.89 | 3.90 | 4.20 | -1.91 | -32.93% | 851 | 268 | 32.29% |
| GS210305P00337500 | 2021-03-03 3:59PM EST | 337.50 | 5.24 | 5.25 | 6.10 | -1.66 | -24.06% | 699 | 28 | 36.18% |
| GS210305P00340000 | 2021-03-03 3:46PM EST | 340.00 | 6.08 | 6.65 | 7.65 | -2.47 | -28.89% | 712 | 18 | 35.29% |
| GS210305P00365000 | 2021-02-25 3:09PM EST | 365.00 | 30.50 | 28.80 | 31.65 | 0.00 | - | 2 | 1,611 | 74.41% |
© 2021 Verizon Media. All rights reserved.
